Dark

APLD20280121C27
APLD Jan 21 2028 27.00 Call (APLD280121C00027000)
option OPRA

EOD

Sep 30, 2026

8.91-7.477%(-0.72)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5500	9.5500	8.8500	8.9100	-7.477%	34	725	0.000%
2026-09-29	9.1200	9.8100	9.1200	9.6300	+3.326%	20	724	-7.477%
2026-09-28	9.3100	9.3200	9.3100	9.3200	-8.627%	10	724	-4.399%
2026-09-25	10.5000	10.5000	10.1000	10.2000	-5.817%	21	719	-12.647%
2026-09-24	10.5000	11.1400	10.5000	10.8300	-5.662%	31	707	-17.729%
2026-09-23	12.0900	12.0900	11.4800	11.4800	-1.205%	12	702	-22.387%
2026-09-22	11.7300	12.1000	11.6200	11.6200	-1.941%	31	712	-23.322%
2026-09-21	11.6000	11.8500	11.5000	11.8500	+11.582%	24	707	-24.810%
2026-09-18	10.6200	10.6200	10.6200	10.6200	+2.708%	1	726	-16.102%
2026-09-17	10.3800	10.3800	9.2000	10.3400	+17.101%	21	726	-13.830%
2026-09-16	9.2200	9.5000	8.8300	8.8300	+2.436%	10	729	+0.906%
2026-09-15	9.1000	9.2000	8.6200	8.6200	-8.976%	9	725	+3.364%
2026-09-14	9.6000	9.6700	9.4100	9.4700	-9.204%	6	722	-5.913%
2026-09-11	10.8000	10.8000	10.4000	10.4300	-2.066%	10	721	-14.573%
2026-09-10	10.6500	11.0300	10.3000	10.6500	-4.741%	57	718	-16.338%
2026-09-09	11.3500	11.6000	11.1000	11.1800	-9.766%	20	689	-20.304%
2026-09-08	10.9000	12.7000	10.9000	12.3900	+16.887%	41	683	-28.087%
2026-09-04	10.4500	10.6000	10.4500	10.6000	+6.000%	6	683	-15.943%
2026-09-03	9.7900	10.2500	9.7900	10.0000	+6.383%	20	683	-10.900%
2026-09-02	9.0000	9.4000	8.9500	9.4000	+0.750%	12	696	-5.213%
2026-09-01	9.5000	9.5800	9.3000	9.3300	-4.796%	34	695	-4.502%
2026-08-31	10.0000	10.0900	9.8000	9.8000	-4.390%	8	699	-9.082%
2026-08-28	11.4000	11.4000	10.1800	10.2500	-13.136%	57	697	-13.073%
2026-08-27	12.1000	12.4500	11.8000	11.8000	+0.426%	36	660	-24.492%
2026-08-26	12.4500	12.4500	11.6500	11.7500	-10.099%	14	647	-24.170%
2026-08-25	12.6500	13.0700	12.5500	13.0700	+11.709%	13	637	-31.829%
2026-08-24	11.9500	12.1500	11.2000	11.7000	-1.432%	22	631	-23.846%
2026-08-21	13.6000	13.6100	11.7800	11.8700	-7.626%	32	631	-24.937%
2026-08-20	12.7000	12.8500	12.7000	12.8500	+1.421%	9	610	-30.661%
2026-08-19	11.8500	12.9000	11.6100	12.6700	-2.538%	41	611	-29.676%
2026-08-18	14.0000	14.1000	13.0000	13.0000	-15.803%	21	605	-31.462%
2026-08-17	15.4400	15.4400	15.4400	15.4400	+3.002%	1	600	-42.293%
2026-08-13	15.7700	15.7700	14.9900	14.9900	-3.228%	6	599	-40.560%
2026-08-12	15.9000	16.3000	15.4900	15.4900	+6.460%	6	605	-42.479%
2026-08-11	15.0500	15.0500	14.5000	14.5500	+1.042%	11	603	-38.763%
2026-08-10	14.4300	14.9500	14.2000	14.4000	+1.408%	7	594	-38.125%
2026-08-07	14.0000	14.2000	14.0000	14.2000	-1.389%	19	596	-37.254%
2026-08-06	13.8000	15.0000	13.8000	14.4000	-8.861%	19	582	-38.125%
2026-08-05	15.8000	15.8000	15.8000	15.8000	-4.126%	2	578	-43.608%
2026-08-04	15.2500	16.4800	14.9700	16.4800	+18.732%	14	580	-45.934%
2026-08-03	12.9000	14.7500	12.9000	13.8800	-7.467%	17	586	-35.807%
2026-07-31	15.0000	15.0000	15.0000	15.0000	+11.111%	2	582	-40.600%
2026-07-30	13.4000	13.7100	13.0000	13.5000	+32.613%	19	580	-34.000%
2026-07-29	11.0700	11.0700	10.1800	10.1800	-17.168%	3	584	-12.475%
2026-07-28	12.5300	12.9000	12.1000	12.2900	+2.673%	96	581	-27.502%
2026-07-27	12.7500	12.7500	11.9700	11.9700	-14.009%	21	492	-25.564%
2026-07-24	13.1500	14.5300	13.1500	13.9200	-5.627%	4	472	-35.991%
2026-07-21	14.7500	14.7500	14.7500	14.7500	+6.884%	1	468	-39.593%
2026-07-20	13.6000	13.8000	13.5500	13.8000	+19.584%	6	469	-35.435%
2026-07-17	10.9900	12.3000	10.9900	11.5400	-7.235%	24	463	-22.790%
2026-07-16	13.5000	13.5000	11.8600	12.4400	-14.795%	116	450	-28.376%
2026-07-15	13.9000	15.0000	13.8600	14.6000	+2.456%	9	441	-38.973%
2026-07-14	14.2500	14.2500	14.2500	14.2500	-2.397%	1	433	-37.474%
2026-07-13	15.7300	15.7300	14.3500	14.6000	-19.780%	49	433	-38.973%
2026-07-09	17.6500	18.2000	17.6500	18.2000	+13.043%	3	424	-51.044%
2026-07-08	16.7000	16.7000	16.1000	16.1000	-6.395%	2	427	-44.658%
2026-07-07	17.3000	17.3000	16.4800	17.2000	-6.623%	4	427	-48.198%
2026-07-06	19.2500	19.2500	18.3500	18.4200	+3.892%	7	425	-51.629%
2026-07-02	17.7500	17.7500	17.5000	17.7300	-13.512%	5	421	-49.746%
2026-07-01	20.7500	21.5000	20.5000	20.5000	-10.480%	5	421	-56.537%
2026-06-30	21.8700	22.9000	21.8700	22.9000	+8.172%	18	416	-61.092%
2026-06-29	22.3500	22.3500	21.1700	21.1700	-15.082%	2	423	-57.912%
2026-06-25	25.0000	25.0000	24.9300	24.9300	-16.538%	11	422	-64.260%
2026-06-17	29.8700	29.8700	29.8700	29.8700	-3.707%	1	422	-70.171%
2026-06-16	31.0200	31.0200	31.0200	31.0200	+6.415%	1	422	-71.277%
2026-06-15	29.1500	29.1500	29.1500	29.1500	+4.182%	10	423	-69.434%
2026-06-12	27.5000	27.9800	27.5000	27.9800	+18.209%	3	428	-68.156%
2026-06-11	23.3600	23.6700	23.3600	23.6700	-3.545%	2	430	-62.357%
2026-06-09	28.3000	28.3000	24.5400	24.5400	-2.735%	4	432	-63.692%
2026-06-08	25.5000	25.5000	25.2300	25.2300	+5.125%	43	435	-64.685%
2026-06-05	24.1000	24.1000	24.0000	24.0000	-11.111%	6	456	-62.875%
2026-06-04	26.4500	27.0000	26.4500	27.0000	-14.692%	3	457	-67.000%
2026-06-03	31.6500	31.6500	31.6500	31.6500	-3.359%	2	460	-71.848%
2026-06-01	32.7500	32.7500	32.7500	32.7500	+8.876%	1	460	-72.794%
2026-05-29	30.0800	30.0800	30.0800	30.0800	+6.102%	5	460	-70.379%
2026-05-27	28.3500	28.3500	28.3500	28.3500	-11.268%	1	465	-68.571%
2026-05-26	30.0000	31.9500	30.0000	31.9500	+6.500%	5	464	-72.113%
2026-05-22	30.0000	30.0000	30.0000	30.0000	-3.226%	10	459	-70.300%
2026-05-21	30.0000	31.0000	30.0000	31.0000	+40.909%	21	459	-71.258%
2026-05-20	22.0000	22.0000	22.0000	22.0000	-2.222%	10	459	-59.500%
2026-05-18	22.5000	22.5000	22.5000	22.5000	-14.122%	20	469	-60.400%
2026-05-15	26.1000	26.2000	26.1000	26.2000	-12.228%	5	469	-65.992%
2026-05-14	30.0000	30.0000	29.8500	29.8500	+6.379%	3	470	-70.151%
2026-05-13	28.0000	28.2900	26.7000	28.0600	+9.183%	19	464	-68.247%
2026-05-12	27.5200	27.5200	25.7000	25.7000	-10.671%	9	464	-65.331%
2026-05-11	27.0000	28.7900	27.0000	28.7700	+17.142%	9	464	-69.030%
2026-05-08	23.0000	25.0000	23.0000	24.5600	+0.163%	32	468	-63.721%
2026-05-07	25.3600	26.3600	24.2500	24.5200	-9.687%	35	496	-63.662%
2026-05-06	24.2400	27.1500	24.1000	27.1500	+34.207%	70	507	-67.182%
2026-05-04	20.2700	20.2700	20.2300	20.2300	+7.836%	3	548	-55.957%
2026-05-01	18.7600	18.7600	18.7600	18.7600	-1.263%	1	550	-52.505%
2026-04-30	19.0000	19.0000	19.0000	19.0000	+5.263%	5	550	-53.105%
2026-04-29	16.0000	18.0500	16.0000	18.0500	+5.679%	3	551	-50.637%
2026-04-28	17.0800	17.0800	17.0800	17.0800	-8.565%	1	552	-47.834%
2026-04-27	19.9000	19.9000	18.5000	18.6800	-6.926%	18	551	-52.302%
2026-04-24	20.6500	21.4000	20.0000	20.0700	+0.702%	44	544	-55.605%
2026-04-23	19.0000	21.0000	19.0000	19.9300	+16.550%	25	506	-55.294%
2026-04-22	16.7500	17.1000	16.7500	17.1000	0.000%	11	516	-47.895%
2026-04-21	17.0000	17.1000	16.4500	17.1000	+6.875%	14	530	-47.895%
2026-04-20	16.3700	16.3700	15.8200	16.0000	-0.312%	5	530	-44.313%
2026-04-17	15.9400	16.0500	15.7000	16.0500	+7.000%	8	532	-44.486%
2026-04-16	15.0000	15.0000	15.0000	15.0000	0.000%	5	532	-40.600%
2026-04-15	16.0100	16.0100	14.9500	15.0000	-7.121%	3	532	-40.600%
2026-04-14	15.0000	16.7300	15.0000	16.1500	+20.974%	10	534	-44.830%
2026-04-13	12.5700	13.5000	12.5700	13.3500	+5.118%	9	542	-33.258%
2026-04-10	12.6400	13.1600	12.6400	12.7000	+0.794%	12	541	-29.843%
2026-04-09	12.3000	13.0100	11.8100	12.6000	-10.765%	11	541	-29.286%
2026-04-08	14.1500	14.1500	13.6200	14.1200	+24.077%	30	540	-36.898%
2026-04-07	11.8500	12.0000	11.3800	11.3800	-3.149%	9	543	-21.705%
2026-04-06	11.7000	11.7800	11.7000	11.7500	+0.858%	6	541	-24.170%
2026-04-01	12.4500	12.4500	11.6500	11.6500	+10.218%	3	539	-23.519%
2026-03-31	9.1100	10.6000	9.1100	10.5700	+23.337%	62	539	-15.705%
2026-03-30	10.3000	10.3000	8.3500	8.5700	-20.648%	72	574	+3.967%
2026-03-27	11.9000	11.9000	10.5000	10.8000	-12.551%	27	554	-17.500%
2026-03-26	13.8900	13.8900	12.2000	12.3500	-10.572%	16	553	-27.854%
2026-03-25	13.7400	13.8100	13.7400	13.8100	+4.463%	2	555	-35.482%
2026-03-24	13.4700	13.4700	13.2200	13.2200	-0.602%	3	556	-32.602%
2026-03-23	14.0000	14.0000	13.1200	13.3000	+8.130%	7	555	-33.008%
2026-03-20	12.9500	13.0000	12.3000	12.3000	-5.385%	24	553	-27.561%
2026-03-19	13.0000	13.6000	12.7800	13.0000	-5.797%	24	550	-31.462%
2026-03-18	13.6000	13.8500	13.5000	13.8000	+1.471%	6	553	-35.435%
2026-03-17	13.6000	13.6000	13.6000	13.6000	-4.895%	5	551	-34.485%
2026-03-16	14.9800	14.9800	14.1800	14.3000	+2.143%	21	546	-37.692%
2026-03-13	15.5000	15.5000	14.0000	14.0000	+1.229%	23	531	-36.357%
2026-03-12	13.8300	13.8300	13.8300	13.8300	-8.773%	1	527	-35.575%
2026-03-11	15.1600	15.1600	15.1600	15.1600	+4.480%	1	527	-41.227%
2026-03-10	14.1100	15.5500	14.1100	14.5100	+3.495%	11	528	-38.594%
2026-03-09	12.4200	14.2000	12.4200	14.0200	+7.023%	92	519	-36.448%
2026-03-06	14.3300	14.3300	12.9000	13.1000	-6.093%	30	549	-31.985%
2026-03-05	13.9500	13.9500	13.9500	13.9500	+2.800%	1	554	-36.129%
2026-03-03	13.5000	13.8900	12.7800	13.5700	-5.764%	303	553	-34.340%
2026-03-02	13.4500	14.5000	13.4500	14.4000	+6.509%	134	382	-38.125%
2026-02-27	14.8600	14.8600	13.5200	13.5200	-15.235%	28	375	-34.098%
2026-02-26	16.0000	16.0000	15.6400	15.9500	-9.117%	3	347	-44.138%
2026-02-25	17.5500	17.5500	17.5500	17.5500	+4.216%	1	346	-49.231%
2026-02-24	16.8400	16.8400	16.8400	16.8400	+2.683%	1	346	-47.090%
2026-02-23	15.5000	16.4000	15.5000	16.4000	-3.529%	7	346	-45.671%
2026-02-20	17.2200	17.2200	17.0000	17.0000	-9.042%	2	342	-47.588%
2026-02-18	17.0000	18.6900	17.0000	18.6900	-0.160%	2	342	-52.327%
2026-02-17	19.5900	19.5900	18.7200	18.7200	-12.319%	5	342	-52.404%
2026-02-13	20.5000	21.4500	20.5000	21.3500	-0.928%	3	343	-58.267%
2026-02-12	21.0000	21.5500	21.0000	21.5500	-7.511%	7	343	-58.654%
2026-02-10	23.3000	23.3000	23.3000	23.3000	-0.214%	4	340	-61.760%
2026-02-09	23.3500	23.3500	23.3200	23.3500	+13.185%	40	340	-61.842%
2026-02-06	17.9000	20.6300	17.9000	20.6300	+26.876%	24	340	-56.810%
2026-02-05	16.2300	16.2600	16.2300	16.2600	-3.501%	2	323	-45.203%
2026-02-04	16.8500	16.8500	16.8500	16.8500	-17.402%	10	321	-47.122%
2026-02-03	21.0000	21.0000	20.4000	20.4000	+7.087%	5	311	-56.324%
2026-02-02	19.0500	19.0500	19.0500	19.0500	-6.158%	1	314	-53.228%
2026-01-30	21.0000	21.0000	20.3000	20.3000	-21.318%	2	313	-56.108%
2026-01-27	25.5000	25.8000	25.4000	25.8000	+4.032%	3	311	-65.465%
2026-01-26	24.8000	24.8000	24.8000	24.8000	+6.438%	1	312	-64.073%
2026-01-23	19.0000	23.3000	19.0000	23.3000	+16.500%	13	312	-61.760%
2026-01-22	19.8800	20.0000	19.8800	20.0000	+3.627%	5	319	-55.450%
2026-01-21	19.0000	19.7000	18.5000	19.3000	-9.813%	5	318	-53.834%
2026-01-20	18.7500	21.4000	18.4500	21.4000	-2.283%	4	315	-58.364%
2026-01-16	20.5600	21.9000	20.2000	21.9000	+8.739%	8	321	-59.315%
2026-01-14	20.5000	20.5000	19.7000	20.1400	-12.435%	4	321	-55.760%
2026-01-12	20.9500	23.0000	20.9500	23.0000	+2.041%	4	323	-61.261%
2026-01-09	21.7200	22.5400	21.7200	22.5400	+30.667%	9	327	-60.470%
2026-01-08	18.0700	20.2000	16.4000	17.2500	+7.813%	57	327	-48.348%
2026-01-07	18.2500	18.2500	16.0000	16.0000	-3.323%	36	369	-44.313%
2026-01-06	16.0800	16.5500	16.0800	16.5500	-1.664%	12	377	-46.163%
2026-01-05	15.3000	17.5000	15.3000	16.8300	+12.200%	60	365	-47.059%
2026-01-02	15.0000	15.2200	15.0000	15.0000	+18.110%	24	315	-40.600%
2025-12-31	12.6000	12.7000	12.4500	12.7000	0.000%	14	309	-29.843%
2025-12-30	13.2500	13.2500	12.7000	12.7000	+4.098%	4	309	-29.843%
2025-12-29	12.9500	12.9500	12.2000	12.2000	+1.667%	2	307	-26.967%
2025-12-26	12.0000	12.0000	12.0000	12.0000	-9.297%	2	306	-25.750%
2025-12-23	13.7900	13.8100	13.2300	13.2300	-14.645%	15	306	-32.653%
2025-12-22	14.7500	15.5000	14.5500	15.5000	+10.556%	18	293	-42.516%
2025-12-19	12.7000	14.3000	12.7000	14.0200	+27.455%	14	301	-36.448%
2025-12-18	11.2800	11.2800	11.0000	11.0000	-16.222%	3	300	-19.000%
2025-12-15	13.6500	13.6500	13.1300	13.1300	-18.700%	11	298	-32.140%
2025-12-11	16.1500	16.1500	16.1500	16.1500	-8.395%	1	287	-44.830%
2025-12-10	17.3000	17.6300	17.3000	17.6300	-9.590%	2	286	-49.461%
2025-12-09	20.0000	20.0000	19.5000	19.5000	+8.333%	2	284	-54.308%
2025-12-08	16.8800	18.0000	16.8800	18.0000	-1.099%	3	285	-50.500%
2025-12-05	18.2000	18.2000	18.2000	18.2000	+5.937%	1	286	-51.044%
2025-12-04	15.6200	17.5000	15.6200	17.1800	+6.576%	52	286	-48.137%
2025-12-03	14.9700	16.1200	14.4500	16.1200	-4.615%	17	292	-44.727%
2025-12-02	16.1500	16.9000	16.0500	16.9000	+10.458%	43	289	-47.278%
2025-12-01	14.5100	15.6200	14.2000	15.3000	+4.795%	25	277	-41.765%
2025-11-28	13.3000	14.6000	13.3000	14.6000	+14.063%	41	265	-38.973%
2025-11-26	12.4000	12.8000	12.4000	12.8000	+7.113%	4	278	-30.391%
2025-11-24	12.2800	12.2800	11.9500	11.9500	+16.585%	121	278	-25.439%
2025-11-21	11.3000	11.3000	9.2500	10.2500	-8.564%	4	263	-13.073%
2025-11-20	13.7500	13.7500	11.2100	11.2100	-5.798%	3	260	-20.517%
2025-11-18	11.4200	11.9000	11.3000	11.9000	+2.498%	7	260	-25.126%
2025-11-17	12.3000	12.3000	11.6100	11.6100	-7.857%	5	258	-23.256%
2025-11-14	10.5000	12.7000	10.5000	12.6000	+7.052%	11	258	-29.286%
2025-11-13	13.1300	13.1300	11.7700	11.7700	-17.519%	50	259	-24.299%
2025-11-12	15.8500	15.8500	14.0800	14.2700	-10.025%	15	247	-37.561%
2025-11-11	16.5000	16.5400	15.0000	15.8600	-10.899%	14	242	-43.821%
2025-11-07	16.5000	18.0000	15.6000	17.8000	-5.420%	32	239	-49.944%
2025-11-06	18.8200	18.8200	18.8200	18.8200	+0.160%	1	238	-52.657%
2025-11-05	18.7900	18.7900	18.7900	18.7900	+6.158%	1	237	-52.581%
2025-11-04	18.8600	18.8600	17.7000	17.7000	-12.028%	17	237	-49.661%
2025-11-03	21.0500	21.0500	20.1200	20.1200	-12.522%	4	237	-55.716%
2025-10-30	20.8500	23.0000	20.8500	23.0000	+10.312%	3	237	-61.261%
2025-10-29	21.2600	21.2600	20.8500	20.8500	-4.795%	7	234	-57.266%
2025-10-28	21.9000	21.9000	21.9000	21.9000	+4.286%	3	240	-59.315%
2025-10-27	20.9300	21.0000	20.9300	21.0000	+6.599%	26	239	-57.571%
2025-10-24	21.7000	21.7000	19.7000	19.7000	-1.253%	10	239	-54.772%
2025-10-23	18.0000	20.0000	18.0000	19.9500	+17.009%	26	238	-55.338%
2025-10-22	17.8400	17.8400	16.9000	17.0500	-9.549%	11	236	-47.742%
2025-10-21	20.2500	20.2500	18.8500	18.8500	-11.957%	4	233	-52.732%
2025-10-20	21.4100	21.4100	21.4100	21.4100	+8.131%	1	233	-58.384%
2025-10-17	20.0500	20.0500	19.7000	19.8000	-18.283%	4	233	-55.000%
2025-10-16	23.4200	24.2300	23.2400	24.2300	+8.266%	8	233	-63.227%
2025-10-14	19.5600	22.3800	19.5600	22.3800	+10.682%	6	227	-60.188%
2025-10-13	22.6000	22.6000	20.2200	20.2200	+5.532%	8	231	-55.935%
2025-10-10	20.0000	23.6500	19.1600	19.1600	+17.474%	92	231	-53.497%
2025-10-09	14.5100	16.3100	14.5100	16.3100	+11.331%	66	248	-45.371%
2025-10-08	14.5000	14.6500	14.2000	14.6500	+2.448%	18	188	-39.181%
2025-10-07	15.2000	16.0000	14.3000	14.3000	-2.721%	57	179	-37.692%
2025-10-06	15.2000	15.8500	14.6000	14.7000	+13.953%	89	149	-39.388%
2025-10-03	15.0000	15.0000	12.9000	12.9000	-6.386%	70	122	-30.930%
2025-10-02	14.9000	14.9000	13.5500	13.7800	+12.033%	28	117	-35.341%
2025-10-01	11.6100	12.3000	11.2500	12.3000	+18.726%	6	103	-27.561%
2025-09-30	10.3600	10.3600	10.3600	10.3600	-1.801%	4	102	-13.996%
2025-09-26	9.9000	10.5500	9.2000	10.5500	+3.431%	14	102	-15.545%
2025-09-25	11.0000	11.0000	10.2000	10.2000	-10.917%	5	102	-12.647%
2025-09-24	11.6900	11.6900	11.4500	11.4500	-4.742%	6	100	-22.183%
2025-09-23	12.5000	12.5000	11.8200	12.0200	-1.314%	19	100	-25.874%
2025-09-22	9.7000	12.3300	9.7000	12.1800	+21.194%	17	91	-26.847%
2025-09-18	8.1000	10.0500	8.1000	10.0500	+23.313%	36	89	-11.343%
2025-09-17	8.1500	8.1500	8.1500	8.1500	+2.904%	8	56	+9.325%
2025-09-16	7.8000	8.1500	7.7100	7.9200	-3.415%	45	48	+12.500%
2025-09-15	8.5500	8.5500	8.0500	8.2000	0.000%	11	10	+8.659%

.dark-mode .RH9kSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RH9kSG{ color: #333333; background-color: white; border: 2px solid #333333; }APLD20280121C27APLD Jan 21 2028 27.00 Call (APLD280121C00027000)option OPRA

APLD20280121C27
APLD Jan 21 2028 27.00 Call (APLD280121C00027000)
option OPRA